暗号資産
FISCO BTC Index
7/26 8:17:19
17,334,059
2362 JQスタンダード サービス業
夢真ホールディングス
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021/3/29 | 965.0 | 1,072.0 | 965.0 | 1,064.0 | 3,176,000 | 1,064.0 |
| 2021/3/26 | 981.0 | 999.0 | 976.0 | 980.0 | 981,100 | 980.0 |
| 2021/3/25 | 972.0 | 996.0 | 969.0 | 976.0 | 641,300 | 976.0 |
| 2021/3/24 | 960.0 | 975.0 | 951.0 | 962.0 | 440,200 | 962.0 |
| 2021/3/23 | 981.0 | 1,000.0 | 975.0 | 975.0 | 553,300 | 975.0 |
| 2021/3/22 | 986.0 | 997.0 | 974.0 | 980.0 | 380,400 | 980.0 |
| 2021/3/19 | 976.0 | 1,000.0 | 972.0 | 995.0 | 603,700 | 995.0 |
| 2021/3/18 | 980.0 | 995.0 | 976.0 | 986.0 | 509,300 | 986.0 |
| 2021/3/17 | 958.0 | 985.0 | 955.0 | 980.0 | 540,200 | 980.0 |
| 2021/3/16 | 946.0 | 975.0 | 943.0 | 970.0 | 570,400 | 970.0 |
| 2021/3/15 | 945.0 | 968.0 | 938.0 | 948.0 | 499,600 | 948.0 |
| 2021/3/12 | 953.0 | 972.0 | 915.0 | 956.0 | 865,900 | 956.0 |
| 2021/3/11 | 985.0 | 985.0 | 958.0 | 968.0 | 552,600 | 968.0 |
| 2021/3/10 | 994.0 | 1,000.0 | 944.0 | 978.0 | 641,600 | 978.0 |
| 2021/3/9 | 1,048.0 | 1,048.0 | 960.0 | 987.0 | 1,061,800 | 987.0 |
| 2021/3/8 | 1,025.0 | 1,061.0 | 1,025.0 | 1,046.0 | 858,800 | 1,046.0 |
| 2021/3/5 | 1,001.0 | 1,019.0 | 984.0 | 1,012.0 | 947,700 | 1,012.0 |
| 2021/3/4 | 964.0 | 1,002.0 | 963.0 | 1,002.0 | 1,172,100 | 1,002.0 |
| 2021/3/3 | 950.0 | 969.0 | 949.0 | 961.0 | 608,100 | 961.0 |
| 2021/3/2 | 908.0 | 950.0 | 908.0 | 945.0 | 1,090,000 | 945.0 |